54,870€
-1,01%
Echtzeit-Aktienkurs Kawasaki Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 55,19 | 55,43 | 54,45 | 55,17 | -0,47% | 167,00 |
| 22.08.2025 | 54,51 | 55,75 | 54,51 | 55,43 | 1,52% | 1.246,00 |
| 21.08.2025 | 55,34 | 55,34 | 54,50 | 54,60 | -1,32% | 395,00 |
| 20.08.2025 | 57,12 | 57,12 | 54,55 | 55,33 | -3,30% | 1.030,00 |
| 19.08.2025 | 58,83 | 58,83 | 56,70 | 57,22 | -2,75% | 99,00 |
| 18.08.2025 | 58,83 | 59,70 | 58,57 | 58,84 | 0,03% | 42,00 |
| 15.08.2025 | 60,22 | 60,22 | 58,68 | 58,82 | -2,32% | 22,00 |
| 14.08.2025 | 61,92 | 61,92 | 59,57 | 60,22 | -3,23% | 939,00 |
| 13.08.2025 | 63,04 | 63,04 | 61,96 | 62,23 | -1,50% | 204,00 |
| 12.08.2025 | 63,61 | 63,61 | 62,71 | 63,18 | -0,41% | - |
| 11.08.2025 | 62,85 | 63,67 | 62,85 | 63,44 | 0,30% | - |
| 08.08.2025 | 64,58 | 64,58 | 62,60 | 63,25 | -2,06% | 11,00 |
| 07.08.2025 | 65,00 | 65,04 | 63,43 | 64,58 | -0,66% | 30,00 |
| 06.08.2025 | 65,08 | 66,41 | 63,51 | 65,01 | -0,11% | 42,00 |
| 05.08.2025 | 65,97 | 66,02 | 64,93 | 65,08 | -1,33% | 65,00 |
| 04.08.2025 | 63,81 | 66,00 | 63,81 | 65,96 | 3,50% | 480,00 |
| 01.08.2025 | 65,04 | 65,39 | 63,28 | 63,73 | -2,06% | 776,00 |
| 31.07.2025 | 63,85 | 65,34 | 63,85 | 65,07 | 1,91% | 73,00 |
| 30.07.2025 | 60,74 | 64,36 | 60,74 | 63,85 | 4,78% | 132,00 |
| 29.07.2025 | 61,22 | 61,51 | 60,70 | 60,94 | -0,97% | 220,00 |
| 28.07.2025 | 62,21 | 62,21 | 61,06 | 61,54 | -1,19% | 236,00 |
| 25.07.2025 | 62,76 | 63,35 | 62,17 | 62,28 | -0,76% | 390,00 |
| 24.07.2025 | 62,29 | 63,96 | 62,29 | 62,76 | 0,42% | 3,00 |
| 23.07.2025 | 61,13 | 63,33 | 61,01 | 62,50 | 5,08% | 798,00 |
| 22.07.2025 | 58,22 | 60,32 | 58,22 | 59,48 | 2,15% | 100,00 |
| 21.07.2025 | 58,01 | 58,96 | 58,01 | 58,23 | 0,38% | 315,00 |
| 18.07.2025 | 58,89 | 58,89 | 57,82 | 58,01 | -1,48% | 32,00 |
| 17.07.2025 | 58,59 | 59,19 | 58,22 | 58,88 | 0,48% | 367,00 |
| 16.07.2025 | 59,52 | 59,52 | 57,94 | 58,60 | -1,26% | 170,00 |
| 15.07.2025 | 59,26 | 59,97 | 58,26 | 59,35 | 0,15% | 5,00 |
| 14.07.2025 | 56,81 | 59,84 | 56,81 | 59,26 | 4,00% | 3.698,00 |
| 11.07.2025 | 58,50 | 58,50 | 56,66 | 56,98 | -2,83% | 708,00 |
| 10.07.2025 | 58,59 | 59,11 | 58,22 | 58,64 | 0,19% | 178,00 |
| 09.07.2025 | 59,62 | 59,62 | 58,18 | 58,53 | -1,83% | 33,00 |
| 08.07.2025 | 58,56 | 60,14 | 58,56 | 59,62 | 0,83% | 8,00 |
| 07.07.2025 | 58,90 | 60,25 | 58,90 | 59,13 | 0,37% | 33,00 |
| 04.07.2025 | 60,97 | 60,97 | 58,91 | 58,91 | -3,39% | 958,00 |
| 03.07.2025 | 62,34 | 62,34 | 60,43 | 60,98 | -2,17% | 2,00 |
| 02.07.2025 | 65,34 | 65,34 | 61,69 | 62,33 | -4,53% | 105,00 |
| 01.07.2025 | 64,47 | 66,04 | 64,47 | 65,29 | 1,26% | - |
| 30.06.2025 | 67,14 | 67,14 | 64,12 | 64,48 | -3,96% | - |
| 27.06.2025 | 62,24 | 67,27 | 62,24 | 67,14 | 7,48% | - |
| 26.06.2025 | 62,52 | 62,77 | 62,14 | 62,47 | -0,08% | - |
| 25.06.2025 | 62,86 | 62,86 | 61,90 | 62,52 | -0,54% | - |
| 24.06.2025 | 62,29 | 63,22 | 61,77 | 62,86 | 1,86% | 162,00 |
| 23.06.2025 | 61,94 | 61,94 | 60,39 | 61,71 | -0,37% | 38,00 |
| 20.06.2025 | 63,36 | 63,36 | 61,58 | 61,94 | -2,43% | 10,00 |
| 19.06.2025 | 63,79 | 64,70 | 63,38 | 63,48 | -0,53% | 510,00 |
| 18.06.2025 | 64,36 | 64,36 | 63,48 | 63,82 | -0,84% | 15,00 |
| 17.06.2025 | 64,54 | 64,56 | 63,84 | 64,36 | -0,09% | 163,00 |
| 16.06.2025 | 63,63 | 64,75 | 63,63 | 64,42 | 1,23% | 235,00 |
| 13.06.2025 | 63,15 | 64,74 | 63,08 | 63,64 | 0,78% | 100,00 |
| 12.06.2025 | 60,25 | 64,12 | 60,25 | 63,15 | 4,54% | 60,00 |
| 11.06.2025 | 65,02 | 65,02 | 60,41 | 60,41 | -7,13% | 531,00 |
| 10.06.2025 | 64,44 | 65,22 | 64,08 | 65,05 | -0,90% | 53,00 |
| 09.06.2025 | 65,93 | 66,44 | 65,31 | 65,64 | -0,44% | 326,00 |
| 06.06.2025 | 64,45 | 66,22 | 64,45 | 65,93 | 2,68% | 321,00 |
| 05.06.2025 | 67,30 | 67,30 | 63,27 | 64,21 | -4,55% | 203,00 |
| 04.06.2025 | 67,42 | 67,48 | 65,98 | 67,27 | 0,27% | 412,00 |
| 03.06.2025 | 63,22 | 67,60 | 63,22 | 67,09 | 6,56% | 1.048,00 |
| 02.06.2025 | 63,22 | 63,22 | 62,34 | 62,96 | 0,33% | 1.423,00 |
| 30.05.2025 | 61,33 | 63,84 | 61,33 | 62,75 | 2,58% | 370,00 |
| 29.05.2025 | 62,04 | 62,04 | 60,82 | 61,17 | -0,28% | 203,00 |
| 28.05.2025 | 62,11 | 62,11 | 60,10 | 61,34 | -1,22% | 200,00 |
| 27.05.2025 | 58,75 | 62,17 | 58,75 | 62,10 | 5,72% | 720,00 |
| 26.05.2025 | 56,59 | 60,27 | 56,59 | 58,74 | 4,19% | 191,00 |
| 23.05.2025 | 55,79 | 57,69 | 55,79 | 56,38 | 1,08% | 300,00 |
| 22.05.2025 | 55,68 | 56,68 | 55,02 | 55,78 | -0,62% | 113,00 |
| 21.05.2025 | 53,79 | 57,04 | 53,79 | 56,13 | 4,33% | 310,00 |
| 20.05.2025 | 55,35 | 55,35 | 53,54 | 53,80 | -2,80% | 230,00 |
| 19.05.2025 | 54,76 | 55,81 | 54,14 | 55,35 | 1,06% | 83,00 |
| 16.05.2025 | 53,75 | 55,04 | 53,75 | 54,77 | 1,88% | 735,00 |
| 15.05.2025 | 52,18 | 54,58 | 52,18 | 53,76 | 2,21% | - |
| 14.05.2025 | 54,29 | 54,29 | 52,29 | 52,60 | -3,50% | 75,00 |
| 13.05.2025 | 53,67 | 55,11 | 53,67 | 54,51 | 1,15% | 25,00 |
| 12.05.2025 | 50,66 | 54,11 | 50,66 | 53,89 | 5,96% | - |
| 09.05.2025 | 52,08 | 52,08 | 50,21 | 50,86 | -2,60% | 67,00 |
| 08.05.2025 | 51,32 | 52,44 | 50,97 | 52,22 | 1,52% | 140,00 |
| 07.05.2025 | 52,12 | 52,12 | 50,80 | 51,44 | -1,70% | 17,00 |
| 06.05.2025 | 51,92 | 52,53 | 51,92 | 52,33 | 0,38% | - |
| 05.05.2025 | 51,34 | 52,30 | 51,13 | 52,13 | 1,54% | 17,00 |
| 02.05.2025 | 52,74 | 52,74 | 50,73 | 51,34 | -1,76% | 110,00 |
| 30.04.2025 | 53,05 | 53,05 | 51,50 | 52,26 | -1,06% | 159,00 |
| 29.04.2025 | 52,71 | 52,98 | 52,71 | 52,82 | 0,27% | 300,00 |
| 28.04.2025 | 50,34 | 52,73 | 50,34 | 52,68 | 2,01% | 105,00 |
| 25.04.2025 | 50,34 | 51,71 | 50,34 | 51,64 | 2,58% | 203,00 |
| 24.04.2025 | 50,22 | 50,34 | 49,12 | 50,34 | 0,26% | 50,00 |
| 23.04.2025 | 48,69 | 50,48 | 48,69 | 50,21 | 3,13% | 100,00 |
| 22.04.2025 | 51,20 | 51,20 | 47,92 | 48,69 | -4,93% | 220,00 |
| 17.04.2025 | 47,18 | 51,44 | 47,18 | 51,21 | 8,54% | 1.060,00 |
| 16.04.2025 | 49,15 | 49,15 | 46,48 | 47,18 | -4,01% | 243,00 |
| 15.04.2025 | 47,19 | 49,44 | 47,19 | 49,15 | 4,15% | 1.380,00 |
| 14.04.2025 | 49,07 | 49,12 | 46,23 | 47,19 | -3,25% | 334,00 |
| 11.04.2025 | 44,11 | 48,78 | 44,11 | 48,78 | 10,59% | 1.348,00 |
| 10.04.2025 | 46,31 | 47,48 | 43,27 | 44,11 | 1,61% | 1.212,00 |
| 09.04.2025 | 43,16 | 51,08 | 38,89 | 43,41 | 0,58% | 880,00 |
| 08.04.2025 | 42,93 | 47,76 | 42,54 | 43,16 | 6,16% | 2.805,00 |
| 07.04.2025 | 39,46 | 41,42 | 37,17 | 40,65 | -7,00% | 1.570,00 |
| 04.04.2025 | 50,32 | 50,32 | 43,14 | 43,71 | -13,22% | 255,00 |
| 03.04.2025 | 55,79 | 55,79 | 50,13 | 50,37 | -9,80% | 295,00 |